Applied Finance Select Investor (AFVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.93
-0.18 (-0.75%)
Oct 31, 2025, 8:05 AM EDT
AFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | - | - |
| Oct 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.75% |
| Oct 29, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.23% |
| Oct 28, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.37% |
| Oct 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.91% |
| Oct 24, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.71% |
| Oct 23, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.29% |
| Oct 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.62% |
| Oct 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.50% |
| Oct 20, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.88% |
| Oct 17, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.25% |
| Oct 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.75% |
| Oct 15, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.71% |
| Oct 14, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.76% |
| Oct 13, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 1.50% |
| Oct 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -2.39% |
| Oct 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.54% |
| Oct 8, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Oct 7, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.91% |
| Oct 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.17% |
| Oct 3, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.04% |
| Oct 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.12% |
| Oct 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.71% |
| Sep 30, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.25% |
| Sep 29, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.13% |
| Sep 26, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.68% |
| Sep 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.71% |
| Sep 24, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.33% |
| Sep 23, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.29% |
| Sep 22, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.50% |
| Sep 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Sep 18, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.80% |
| Sep 17, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.17% |
| Sep 16, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.17% |
| Sep 15, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.21% |
| Sep 12, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.97% |
| Sep 11, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.89% |
| Sep 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.98% |
| Sep 9, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.04% |
| Sep 8, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| Sep 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.21% |
| Sep 4, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.82% |
| Sep 3, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.22% |
| Sep 2, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.73% |
| Aug 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.26% |
| Aug 28, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.26% |
| Aug 27, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.30% |
| Aug 26, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.04% |
| Aug 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.77% |
| Aug 22, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.83% |